Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | MYR | 1.08 | 1.14 | 1.01 | 1.14 | 1.14 | +0.02 (+1.79%) | 124,100 |
8 Aug 2003 | MYR | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 46,000 |
7 Aug 2003 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 24,700 |
6 Aug 2003 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 21,700 |
5 Aug 2003 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 112,900 |
4 Aug 2003 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 33,500 |
1 Aug 2003 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 84,100 |
31 Jul 2003 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 51,200 |
30 Jul 2003 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 107,000 |
29 Jul 2003 | MYR | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | +0.05 (+4.55%) | 164,300 |
28 Jul 2003 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 55,600 |
25 Jul 2003 | MYR | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 124,500 |
24 Jul 2003 | MYR | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 92,400 |
23 Jul 2003 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 154,200 |
22 Jul 2003 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 270,800 |
18 Jul 2003 | MYR | 1.18 | 1.2 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 180,300 |
17 Jul 2003 | MYR | 1.2 | 1.24 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 431,600 |
16 Jul 2003 | MYR | 1.27 | 1.27 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 198,300 |
15 Jul 2003 | MYR | 1.29 | 1.33 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 932,600 |
14 Jul 2003 | MYR | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | +0.11 (+9.73%) | 1,056,500 |
11 Jul 2003 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 118,800 |
10 Jul 2003 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 267,600 |
9 Jul 2003 | MYR | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 371,400 |
8 Jul 2003 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 297,500 |
7 Jul 2003 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 239,400 |
4 Jul 2003 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 132,700 |
3 Jul 2003 | MYR | 1.11 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 392,500 |
2 Jul 2003 | MYR | 1.1 | 1.14 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 531,300 |
1 Jul 2003 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 196,600 |